Guizhou Redstar Developing Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	22.530	22.880	21.680	22.600	22.600	42,810,627
2026-04-20	21.570	23.500	21.550	22.370	22.370	61,575,417
2026-04-17	21.280	21.660	21.140	21.360	21.360	23,000,566
2026-04-16	20.230	21.360	20.200	21.280	21.280	35,121,194
2026-04-15	20.930	21.000	20.180	20.230	20.230	25,948,479
2026-04-14	20.800	21.110	20.760	21.010	21.010	32,279,035
2026-04-13	20.780	21.990	20.410	21.530	21.530	46,871,387
2026-04-10	20.700	20.770	20.250	20.380	20.380	22,170,385
2026-04-09	20.290	20.760	20.080	20.700	20.700	25,852,965
2026-04-08	19.880	20.460	19.440	20.400	20.400	27,822,835
2026-04-07	19.800	20.370	19.700	20.330	20.330	19,533,868
2026-04-03	20.550	20.630	19.610	19.640	19.640	23,093,324
2026-04-02	20.620	21.080	20.330	20.630	20.630	22,103,967
2026-04-01	20.880	21.190	20.500	20.620	20.620	25,967,114
2026-03-31	22.400	22.500	20.870	20.880	20.880	37,787,821
2026-03-30	24.120	24.330	22.220	22.250	22.250	40,700,198
2026-03-27	22.060	23.550	22.000	22.870	22.870	47,788,291
2026-03-26	22.030	23.120	21.810	22.280	22.280	37,200,035
2026-03-25	22.000	22.700	21.970	22.520	22.520	33,032,144
2026-03-24	22.740	23.200	21.260	22.800	22.800	42,744,103
2026-03-23	23.230	24.850	22.480	22.740	22.740	37,417,948
2026-03-20	24.500	25.180	23.690	23.720	23.720	41,660,020
2026-03-19	26.750	27.000	24.670	24.980	24.980	51,129,748
2026-03-18	27.400	27.600	25.810	26.000	26.000	68,284,029
2026-03-17	26.810	29.000	26.730	28.640	28.640	93,153,070
2026-03-16	26.400	27.280	24.740	26.810	26.810	102,528,800
2026-03-13	23.800	25.350	23.120	24.800	24.800	68,008,508
2026-03-12	22.920	24.320	22.250	23.610	23.610	56,230,916
2026-03-11	22.330	23.060	22.200	22.690	22.690	29,433,673
2026-03-10	21.660	22.800	21.660	22.340	22.340	39,157,010
2026-03-09	24.600	25.000	23.080	23.200	23.200	51,160,989
2026-03-06	24.010	24.690	23.250	23.820	23.820	50,487,417
2026-03-05	24.980	25.230	22.820	24.450	24.450	66,549,538
2026-03-04	24.280	26.480	23.320	24.990	24.990	78,584,293
2026-03-03	25.170	25.910	24.650	25.910	25.910	104,451,720
2026-03-02	23.550	23.550	23.130	23.550	23.550	25,551,839
2026-02-27	20.200	21.480	20.200	21.410	21.410	30,337,635
2026-02-26	20.700	20.750	20.250	20.360	20.360	19,245,657
2026-02-25	20.310	20.910	20.040	20.450	20.450	34,342,121
2026-02-24	19.120	20.520	19.120	20.320	20.320	40,170,881
2026-02-13	18.700	18.990	18.570	18.650	18.650	9,977,002
2026-02-12	19.150	19.350	18.910	18.980	18.980	12,984,300
2026-02-11	18.570	19.670	18.570	19.210	19.210	19,155,812
2026-02-10	19.000	19.010	18.620	18.640	18.640	10,458,064
2026-02-09	18.950	19.150	18.870	19.070	19.070	14,167,411
2026-02-06	17.800	19.320	17.750	18.900	18.900	27,220,432
2026-02-05	18.550	18.630	17.950	18.110	18.110	14,509,507
2026-02-04	18.780	19.080	18.450	18.730	18.730	16,677,167
2026-02-03	18.560	18.780	18.160	18.700	18.700	18,578,518
2026-02-02	18.810	19.240	18.350	18.380	18.380	27,013,735
2026-01-30	20.100	20.300	18.940	19.270	19.270	43,811,766
2026-01-29	21.220	21.730	20.700	21.040	21.040	47,550,014
2026-01-28	20.460	21.360	20.210	20.960	20.960	37,500,858
2026-01-27	20.790	20.940	19.800	20.280	20.280	31,076,949
2026-01-26	20.410	21.500	20.320	20.930	20.930	44,424,108
2026-01-23	19.450	20.360	19.210	20.190	20.190	40,034,623
2026-01-22	19.290	19.350	19.060	19.340	19.340	18,409,074
2026-01-21	18.250	19.760	18.120	19.490	19.490	35,432,136
2026-01-20	18.880	18.990	17.880	18.400	18.400	24,520,434
2026-01-19	18.850	19.040	18.500	18.890	18.890	19,531,853

← NewerPage 3 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-31	0.0800 CNY
2022-06-27	0.1000 CNY
2021-06-28	0.0200 CNY
2020-06-09	0.0260 CNY
2019-04-17	0.0400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.